Minh Hung Quang Tri JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	16,500.00	16,600.00	16,100.00	16,500.00	11,193.34	48,000
2022-05-27	16,250.00	16,950.00	16,250.00	16,600.00	11,261.17	40,800
2022-05-26	15,700.00	16,550.00	15,600.00	16,500.00	11,193.34	39,100
2022-05-25	16,600.00	17,400.00	15,600.00	15,600.00	10,582.79	10,300
2022-05-24	17,300.00	17,300.00	16,600.00	16,600.00	11,261.17	2,200
2022-05-23	17,300.00	17,400.00	16,600.00	17,400.00	11,803.88	19,500
2022-05-20	17,700.00	17,900.00	17,100.00	17,700.00	12,007.40	144,100
2022-05-19	17,200.00	17,900.00	17,000.00	17,800.00	12,075.23	174,100
2022-05-18	18,000.00	18,200.00	17,700.00	17,900.00	12,143.07	123,500
2022-05-17	17,200.00	18,300.00	16,350.00	18,300.00	12,414.43	380,500
2022-05-16	18,700.00	18,700.00	17,550.00	17,550.00	11,905.64	125,200
2022-05-13	20,000.00	20,250.00	18,850.00	18,850.00	12,787.54	249,600
2022-05-12	20,300.00	20,500.00	19,900.00	20,250.00	13,737.28	157,200
2022-05-11	20,100.00	20,800.00	20,000.00	20,600.00	13,974.71	178,800
2022-05-10	19,500.00	20,800.00	19,250.00	20,550.00	13,940.79	228,500
2022-05-09	20,900.00	21,000.00	20,100.00	20,500.00	13,499.84	219,000
2022-05-06	20,800.00	21,300.00	20,650.00	21,250.00	13,993.74	189,100
2022-05-05	21,000.00	21,500.00	20,800.00	21,300.00	14,026.66	254,500
2022-05-04	21,000.00	21,700.00	20,900.00	21,300.00	14,026.66	242,300
2022-04-29	20,600.00	21,400.00	20,500.00	21,300.00	14,026.66	291,100
2022-04-28	20,700.00	21,300.00	20,400.00	21,100.00	13,894.96	317,400
2022-04-27	20,300.00	21,000.00	19,250.00	21,000.00	13,829.11	408,500
2022-04-26	20,450.00	20,800.00	19,050.00	20,650.00	13,598.62	402,300
2022-04-25	20,650.00	21,500.00	19,450.00	20,450.00	13,466.91	277,400
2022-04-22	20,650.00	21,200.00	20,400.00	20,900.00	13,763.25	242,600
2022-04-21	20,800.00	20,950.00	20,350.00	20,650.00	13,598.62	192,000
2022-04-20	20,900.00	21,500.00	20,700.00	21,200.00	13,960.81	244,900
2022-04-19	20,300.00	21,400.00	20,300.00	21,250.00	13,993.74	295,800
2022-04-18	21,100.00	21,100.00	20,350.00	20,500.00	13,499.84	269,000
2022-04-15	21,300.00	21,400.00	20,800.00	21,400.00	14,092.52	288,600
2022-04-14	20,950.00	21,500.00	20,800.00	21,400.00	14,092.52	380,900
2022-04-13	21,600.00	21,900.00	21,000.00	21,050.00	13,862.03	425,700
2022-04-12	21,800.00	22,200.00	21,450.00	21,700.00	14,290.08	338,800
2022-04-08	22,000.00	22,500.00	21,800.00	22,100.00	14,553.49	335,300
2022-04-07	22,200.00	22,450.00	21,700.00	22,100.00	14,553.49	445,900
2022-04-06	22,300.00	22,950.00	22,250.00	22,400.00	14,751.05	403,100
2022-04-05	23,150.00	23,200.00	22,400.00	22,900.00	15,080.31	399,900
2022-04-04	22,550.00	23,400.00	22,250.00	23,400.00	15,409.57	416,100
2022-04-01	22,550.00	22,700.00	22,000.00	22,500.00	14,816.90	434,600
2022-03-31	23,300.00	23,900.00	22,500.00	22,550.00	14,849.82	328,500
2022-03-30	23,300.00	23,750.00	22,850.00	23,350.00	15,376.65	464,400
2022-03-29	23,900.00	24,100.00	23,000.00	23,800.00	15,672.99	445,100
2022-03-28	23,800.00	24,000.00	22,800.00	23,950.00	15,771.77	426,400
2022-03-25	22,800.00	24,100.00	22,400.00	23,900.00	15,738.84	606,300
2022-03-24	23,200.00	23,600.00	21,600.00	22,850.00	15,047.38	379,900
2022-03-23	23,800.00	24,400.00	23,500.00	24,200.00	15,277.87	389,400
2022-03-22	23,500.00	24,700.00	23,200.00	23,900.00	15,088.47	388,100
2022-03-21	23,600.00	24,000.00	23,050.00	23,600.00	14,899.08	2,138,300
2022-03-18	23,800.00	24,400.00	23,300.00	23,600.00	14,899.08	315,900
2022-03-17	23,500.00	24,000.00	23,000.00	24,000.00	15,151.61	343,300
2022-03-16	23,000.00	23,700.00	22,100.00	23,600.00	14,899.08	309,100
2022-03-15	22,600.00	23,000.00	22,050.00	23,000.00	14,520.29	262,700
2022-03-14	23,300.00	23,700.00	22,050.00	22,600.00	14,267.76	383,300
2022-03-11	23,350.00	23,900.00	23,000.00	23,300.00	14,709.68	321,700
2022-03-10	23,400.00	24,200.00	23,100.00	23,800.00	15,025.34	413,600
2022-03-09	21,600.00	23,050.00	21,400.00	23,050.00	14,551.85	541,600
2022-03-08	21,500.00	21,800.00	21,200.00	21,550.00	13,604.88	241,800
2022-03-07	21,750.00	22,100.00	21,200.00	21,600.00	13,636.44	280,600
2022-03-04	21,200.00	22,200.00	20,900.00	21,750.00	13,731.14	176,200
2022-03-03	21,750.00	21,950.00	20,900.00	21,300.00	13,447.05	322,600

← NewerPage 17 of 18 · 1,051 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	300.0000 VND
2026-03-24	700.0000 VND
2025-04-16	350.0000 VND
2024-03-22	1,000.0000 VND
2023-05-17	500.0000 VND
2022-11-07	1,000.0000 VND
2022-05-10	600.0000 VND
2022-03-24	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.